Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 17.35 18.10 17.08 17.92 357,257 +0.61(+3.52%)
Jul 28, 2005 17.03 17.36 16.95 17.31 159,974 +0.24(+1.41%)
Jul 27, 2005 17.19 17.19 16.92 17.07 314,452 -0.03(-0.18%)
Jul 26, 2005 17.74 17.86 17.05 17.10 414,383 -0.68(-3.82%)
Jul 25, 2005 18.64 18.64 17.58 17.78 308,854 -0.72(-3.89%)
Jul 22, 2005 19.26 19.26 18.18 18.50 723,227 -1.17(-5.95%)
Jul 21, 2005 19.76 19.78 19.30 19.67 284,480 -0.01(-0.05%)
Jul 20, 2005 19.20 19.75 18.74 19.68 302,145 +0.69(+3.63%)
Jul 19, 2005 18.32 19.03 18.25 18.99 157,158 +0.79(+4.34%)
Jul 18, 2005 18.13 18.53 18.05 18.20 271,699 -0.25(-1.36%)
Jul 15, 2005 18.99 19.05 17.98 18.45 625,522 -0.66(-3.45%)
Jul 14, 2005 19.36 19.55 19.04 19.11 287,313 -0.11(-0.57%)
Jul 13, 2005 19.42 19.48 19.17 19.22 170,671 -0.51(-2.58%)
Jul 12, 2005 19.40 19.75 19.23 19.73 137,149 +0.33(+1.70%)
Jul 11, 2005 18.89 19.47 18.89 19.40 157,764 +0.47(+2.48%)
Jul 08, 2005 18.48 19.07 18.01 18.93 218,637 +0.39(+2.10%)
Jul 07, 2005 18.30 18.67 18.17 18.54 113,871 +0.06(+0.32%)
Jul 06, 2005 18.76 18.89 18.34 18.48 162,981 -0.41(-2.17%)
Jul 05, 2005 18.76 19.13 18.53 18.89 158,500 +0.04(+0.21%)
Jul 01, 2005 18.66 18.94 18.45 18.85 283,900 +0.10(+0.53%)
Jun 30, 2005 17.96 18.85 17.80 18.75 322,518 +0.70(+3.88%)
Jun 29, 2005 17.88 18.21 17.78 18.05 481,992 -0.41(-2.22%)
Jun 28, 2005 18.01 18.48 17.93 18.46 268,073 +0.33(+1.82%)
Jun 27, 2005 18.30 18.71 18.10 18.13 388,308 -0.39(-2.11%)
Jun 24, 2005 18.57 18.85 18.20 18.52 402,286 -0.19(-1.02%)
Jun 23, 2005 19.94 19.94 18.57 18.71 809,493 -1.38(-6.87%)
Jun 22, 2005 20.13 20.82 19.90 20.09 260,186 -0.09(-0.45%)
Jun 21, 2005 21.05 21.09 19.90 20.18 444,706 -0.94(-4.45%)
Jun 20, 2005 21.20 21.21 20.70 21.12 121,220 -0.11(-0.52%)
Jun 17, 2005 21.35 21.54 20.69 21.23 265,776 -0.20(-0.93%)
Jun 16, 2005 21.63 21.95 21.24 21.43 121,417 -0.13(-0.60%)
Jun 15, 2005 21.36 21.61 20.55 21.56 368,010 +0.20(+0.94%)
Jun 14, 2005 21.49 21.65 21.12 21.36 210,174 -0.18(-0.84%)
Jun 13, 2005 21.50 21.71 21.18 21.54 137,983 +0.00(+0.00%)
Jun 10, 2005 21.79 21.80 21.30 21.54 93,713 -0.20(-0.92%)
Jun 09, 2005 21.35 21.98 21.15 21.74 234,206 +0.39(+1.83%)
Jun 08, 2005 22.00 22.01 21.25 21.35 263,484 -0.80(-3.61%)
Jun 07, 2005 22.31 23.20 22.03 22.15 281,218 +0.06(+0.27%)
Jun 06, 2005 21.54 22.15 21.53 22.09 238,258 +0.32(+1.47%)
Jun 03, 2005 22.61 22.61 21.40 21.77 299,802 -0.70(-3.12%)
Jun 02, 2005 22.88 22.99 22.32 22.47 235,209 -0.07(-0.31%)
Jun 01, 2005 22.56 23.37 22.10 22.54 685,115 +0.18(+0.81%)
May 31, 2005 22.00 22.57 21.80 22.36 491,926 +0.56(+2.57%)
May 27, 2005 22.00 22.11 21.50 21.80 311,129 -0.06(-0.27%)
May 26, 2005 21.21 21.90 20.87 21.86 606,369 +1.17(+5.65%)
May 25, 2005 21.19 21.19 20.61 20.69 246,264 -0.01(-0.05%)
May 24, 2005 20.80 21.15 20.52 20.70 359,400 +0.16(+0.78%)
May 23, 2005 21.62 21.78 20.41 20.54 488,722 -1.00(-4.64%)
May 20, 2005 21.09 21.64 20.20 21.54 945,066 +1.27(+6.27%)
May 19, 2005 19.80 20.34 19.50 20.27 309,785 +0.52(+2.63%)
May 18, 2005 21.39 21.39 19.25 19.75 1,231,400 -1.59(-7.45%)
May 17, 2005 21.29 21.72 20.90 21.34 419,240 -0.21(-0.97%)
May 16, 2005 20.19 21.68 19.91 21.55 749,735 +1.22(+6.00%)
May 13, 2005 19.91 20.72 19.60 20.33 428,773 +0.33(+1.65%)
May 12, 2005 20.61 21.34 19.91 20.00 488,066 -0.70(-3.38%)
May 11, 2005 20.29 20.95 20.14 20.70 511,718 -0.14(-0.67%)
May 10, 2005 21.71 21.90 20.77 20.84 669,702 -1.21(-5.49%)
May 09, 2005 21.92 22.36 21.65 22.05 349,539 +0.08(+0.36%)
May 06, 2005 22.15 22.68 21.92 21.97 381,279 +0.11(+0.50%)
May 05, 2005 22.10 22.16 21.53 21.86 418,239 -0.24(-1.09%)
May 04, 2005 21.69 22.88 21.41 22.10 1,170,915 +0.89(+4.20%)
May 03, 2005 19.25 21.30 19.24 21.21 1,141,409 +1.96(+10.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.